Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 116.22 | 118.15 | 116.22 | 117.47 | 103,589 | +2.40(+2.09%) |
Mar 30, 2021 | 113.77 | 115.55 | 113.13 | 115.06 | 132,039 | +0.80(+0.70%) |
Mar 29, 2021 | 115.75 | 116.59 | 113.67 | 114.26 | 83,415 | -2.17(-1.86%) |
Mar 26, 2021 | 115.84 | 116.90 | 113.46 | 116.43 | 100,520 | +0.96(+0.83%) |
Mar 25, 2021 | 113.17 | 115.74 | 112.30 | 115.47 | 142,921 | +0.55(+0.48%) |
Mar 24, 2021 | 119.73 | 119.73 | 114.83 | 114.92 | 91,598 | -4.31(-3.62%) |
Mar 23, 2021 | 121.91 | 121.95 | 118.80 | 119.24 | 117,281 | -3.10(-2.54%) |
Mar 22, 2021 | 122.28 | 123.10 | 120.98 | 122.34 | 116,653 | +0.33(+0.27%) |
Mar 19, 2021 | 120.60 | 122.48 | 119.83 | 122.02 | 69,229 | +1.48(+1.23%) |
Mar 18, 2021 | 123.97 | 123.97 | 120.41 | 120.53 | 85,406 | -4.97(-3.96%) |
Mar 17, 2021 | 123.15 | 126.17 | 122.16 | 125.50 | 98,575 | +0.64(+0.51%) |
Mar 16, 2021 | 127.08 | 127.68 | 123.66 | 124.86 | 81,368 | -1.58(-1.25%) |
Mar 15, 2021 | 125.60 | 126.50 | 124.79 | 126.45 | 110,428 | +0.55(+0.44%) |
Mar 12, 2021 | 123.59 | 126.07 | 122.33 | 125.90 | 77,553 | +0.45(+0.36%) |
Mar 11, 2021 | 122.10 | 125.64 | 122.10 | 125.45 | 144,552 | +4.95(+4.11%) |
Mar 10, 2021 | 121.59 | 122.63 | 120.19 | 120.49 | 179,755 | +0.83(+0.69%) |
Mar 09, 2021 | 118.42 | 120.42 | 118.06 | 119.66 | 154,112 | +4.88(+4.25%) |
Mar 08, 2021 | 118.59 | 119.23 | 114.79 | 114.79 | 97,630 | -3.23(-2.74%) |
Mar 05, 2021 | 118.12 | 118.12 | 110.33 | 118.02 | 210,734 | +0.89(+0.76%) |
Mar 04, 2021 | 121.37 | 122.24 | 114.71 | 117.13 | 208,275 | -5.02(-4.11%) |
Mar 03, 2021 | 127.46 | 127.60 | 121.77 | 122.15 | 167,969 | -5.40(-4.23%) |
Mar 02, 2021 | 130.10 | 130.10 | 127.47 | 127.54 | 187,033 | -1.70(-1.32%) |
Mar 01, 2021 | 127.63 | 129.46 | 126.78 | 129.25 | 119,153 | +4.13(+3.30%) |
Feb 26, 2021 | 124.70 | 126.20 | 122.22 | 125.12 | 385,839 | +1.95(+1.58%) |
Feb 25, 2021 | 128.18 | 129.04 | 122.40 | 123.17 | 182,043 | -5.71(-4.43%) |
Feb 24, 2021 | 128.65 | 129.89 | 127.14 | 128.88 | 373,302 | +0.05(+0.04%) |
Feb 23, 2021 | 125.27 | 129.46 | 120.78 | 128.84 | 254,015 | +0.36(+0.28%) |
Feb 22, 2021 | 131.58 | 132.09 | 128.41 | 128.48 | 81,613 | -4.05(-3.06%) |
Feb 19, 2021 | 131.46 | 133.26 | 131.46 | 132.53 | 101,814 | +1.88(+1.44%) |
Feb 18, 2021 | 130.31 | 131.31 | 128.84 | 130.65 | 50,415 | -0.93(-0.70%) |
Feb 17, 2021 | 132.26 | 132.26 | 129.59 | 131.57 | 105,368 | -1.58(-1.18%) |
Feb 16, 2021 | 134.61 | 135.02 | 132.01 | 133.15 | 89,103 | -0.81(-0.60%) |
Feb 12, 2021 | 132.24 | 134.05 | 131.75 | 133.96 | 67,808 | +1.10(+0.83%) |
Feb 11, 2021 | 133.40 | 134.05 | 131.76 | 132.85 | 89,023 | +0.36(+0.27%) |
Feb 10, 2021 | 133.30 | 133.52 | 130.22 | 132.50 | 137,699 | +0.52(+0.40%) |
Feb 09, 2021 | 131.06 | 132.49 | 131.06 | 131.98 | 183,950 | +0.60(+0.46%) |
Feb 08, 2021 | 131.34 | 131.82 | 130.66 | 131.38 | 139,418 | +0.97(+0.75%) |
Feb 05, 2021 | 128.07 | 130.40 | 128.07 | 130.40 | 128,206 | +2.94(+2.30%) |
Feb 04, 2021 | 126.93 | 127.69 | 126.46 | 127.47 | 92,273 | +1.27(+1.01%) |
Feb 03, 2021 | 127.33 | 127.33 | 125.36 | 126.19 | 85,948 | -0.23(-0.18%) |
Feb 02, 2021 | 125.16 | 126.66 | 125.16 | 126.42 | 113,600 | +2.98(+2.41%) |
Feb 01, 2021 | 122.41 | 123.70 | 120.86 | 123.45 | 108,502 | +2.61(+2.16%) |
Jan 29, 2021 | 122.15 | 122.52 | 118.95 | 120.84 | 121,202 | -1.31(-1.07%) |
Jan 28, 2021 | 120.51 | 123.41 | 120.51 | 122.15 | 87,412 | +2.94(+2.46%) |
Jan 27, 2021 | 121.29 | 122.40 | 118.41 | 119.21 | 120,946 | -4.33(-3.50%) |
Jan 26, 2021 | 126.22 | 126.61 | 123.40 | 123.53 | 95,475 | -2.26(-1.79%) |
Jan 25, 2021 | 126.57 | 127.59 | 122.37 | 125.79 | 104,289 | +0.18(+0.14%) |
Jan 22, 2021 | 124.79 | 125.78 | 124.52 | 125.61 | 66,387 | +0.22(+0.17%) |
Jan 21, 2021 | 126.07 | 126.10 | 125.07 | 125.40 | 66,025 | +0.23(+0.18%) |
Jan 20, 2021 | 125.01 | 125.46 | 124.38 | 125.17 | 103,963 | +1.40(+1.13%) |
Jan 19, 2021 | 123.47 | 123.89 | 122.64 | 123.77 | 168,696 | +1.39(+1.13%) |
Jan 15, 2021 | 123.72 | 124.04 | 121.29 | 122.38 | 108,514 | -1.05(-0.85%) |
Jan 14, 2021 | 124.77 | 125.58 | 123.35 | 123.44 | 65,759 | -0.83(-0.67%) |
Jan 13, 2021 | 125.16 | 125.73 | 124.20 | 124.26 | 63,119 | -0.72(-0.58%) |
Jan 12, 2021 | 123.34 | 125.07 | 123.34 | 124.98 | 75,370 | +2.15(+1.75%) |
Jan 11, 2021 | 120.75 | 123.58 | 120.39 | 122.83 | 77,076 | +1.32(+1.09%) |
Jan 08, 2021 | 121.24 | 122.48 | 119.99 | 121.52 | 81,512 | +0.90(+0.74%) |
Jan 07, 2021 | 117.58 | 120.62 | 117.58 | 120.62 | 75,685 | +4.20(+3.60%) |
Jan 06, 2021 | 115.94 | 118.01 | 115.08 | 116.42 | 425,939 | -0.45(-0.39%) |
Jan 05, 2021 | 114.52 | 116.93 | 114.51 | 116.88 | 75,247 | +2.07(+1.80%) |